Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.695 5.713 5.683 5.713 635,234 +0.02(+0.42%)
Aug 30, 2016 5.695 5.701 5.677 5.689 438,633 -0.01(-0.10%)
Aug 29, 2016 5.689 5.707 5.659 5.695 890,436 +0.01(+0.21%)
Aug 26, 2016 5.689 5.701 5.677 5.683 817,298 -0.01(-0.21%)
Aug 25, 2016 5.701 5.713 5.671 5.695 772,914 +0.01(+0.10%)
Aug 24, 2016 5.695 5.701 5.677 5.689 489,029 -0.01(-0.10%)
Aug 23, 2016 5.725 5.730 5.677 5.695 714,677 -0.02(-0.31%)
Aug 22, 2016 5.695 5.719 5.689 5.713 652,810 +0.02(+0.42%)
Aug 19, 2016 5.689 5.695 5.671 5.689 566,562 +0.01(+0.10%)
Aug 18, 2016 5.636 5.683 5.623 5.683 781,069 +0.05(+0.84%)
Aug 17, 2016 5.612 5.659 5.606 5.636 1,086,080 +0.02(+0.42%)
Aug 16, 2016 5.641 5.659 5.600 5.612 1,416,274 -0.04(-0.63%)
Aug 15, 2016 5.707 5.731 5.641 5.647 1,417,800 -0.06(-1.04%)
Aug 12, 2016 5.701 5.719 5.701 5.707 406,331 -0.01(-0.21%)
Aug 11, 2016 5.713 5.731 5.701 5.719 722,871 +0.04(+0.75%)
Aug 10, 2016 5.682 5.711 5.646 5.676 1,363,459 -0.02(-0.31%)
Aug 09, 2016 5.694 5.705 5.682 5.694 663,916 +0.00(+0.00%)
Aug 08, 2016 5.705 5.717 5.682 5.694 531,455 +0.00(+0.00%)
Aug 05, 2016 5.682 5.694 5.658 5.694 818,149 +0.02(+0.31%)
Aug 04, 2016 5.658 5.688 5.640 5.676 764,542 +0.04(+0.73%)
Aug 03, 2016 5.635 5.658 5.629 5.635 555,539 +0.00(+0.00%)
Aug 02, 2016 5.688 5.688 5.629 5.635 870,535 -0.03(-0.52%)
Aug 01, 2016 5.711 5.717 5.664 5.664 740,352 -0.02(-0.31%)
Jul 29, 2016 5.635 5.682 5.635 5.682 670,107 +0.05(+0.84%)
Jul 28, 2016 5.646 5.646 5.617 5.635 549,100 -0.02(-0.42%)
Jul 27, 2016 5.617 5.664 5.612 5.658 815,812 +0.05(+0.95%)
Jul 26, 2016 5.576 5.629 5.576 5.605 635,789 +0.03(+0.53%)
Jul 25, 2016 5.611 5.635 5.576 5.576 763,514 -0.03(-0.53%)
Jul 22, 2016 5.605 5.605 5.576 5.605 660,043 +0.02(+0.42%)
Jul 21, 2016 5.617 5.623 5.576 5.581 718,690 -0.01(-0.21%)
Jul 20, 2016 5.599 5.640 5.587 5.593 974,013 -0.01(-0.21%)
Jul 19, 2016 5.611 5.615 5.587 5.605 626,088 +0.01(+0.11%)
Jul 18, 2016 5.534 5.605 5.523 5.599 735,891 +0.06(+1.06%)
Jul 15, 2016 5.558 5.576 5.505 5.540 806,873 -0.01(-0.11%)
Jul 14, 2016 5.528 5.570 5.528 5.546 688,588 +0.02(+0.43%)
Jul 13, 2016 5.605 5.617 5.452 5.522 1,488,260 -0.06(-1.04%)
Jul 12, 2016 5.627 5.639 5.569 5.580 993,023 -0.05(-0.94%)
Jul 11, 2016 5.645 5.645 5.615 5.633 914,311 -0.01(-0.21%)
Jul 08, 2016 5.615 5.645 5.580 5.645 732,898 +0.06(+1.05%)
Jul 07, 2016 5.539 5.592 5.533 5.586 637,292 +0.04(+0.63%)
Jul 06, 2016 5.492 5.569 5.492 5.551 944,359 +0.06(+1.07%)
Jul 05, 2016 5.481 5.492 5.445 5.492 898,399 +0.03(+0.54%)
Jul 01, 2016 5.451 5.463 5.463 5.463 658,175 +0.04(+0.76%)
Jun 30, 2016 5.404 5.440 5.404 5.422 852,485 +0.02(+0.33%)
Jun 29, 2016 5.463 5.481 5.393 5.404 1,444,641 -0.06(-1.07%)
Jun 28, 2016 5.434 5.492 5.434 5.463 948,011 +0.06(+1.08%)
Jun 27, 2016 5.475 5.481 5.393 5.404 1,038,911 -0.09(-1.71%)
Jun 24, 2016 5.410 5.522 5.405 5.498 1,089,014 -0.01(-0.11%)
Jun 23, 2016 5.487 5.533 5.481 5.504 916,130 +0.02(+0.43%)
Jun 22, 2016 5.451 5.481 5.434 5.481 680,877 +0.04(+0.75%)
Jun 21, 2016 5.422 5.445 5.416 5.440 502,363 +0.02(+0.32%)
Jun 20, 2016 5.428 5.440 5.422 5.422 534,632 +0.00(+0.00%)
Jun 17, 2016 5.393 5.434 5.391 5.422 533,787 +0.02(+0.43%)
Jun 16, 2016 5.399 5.409 5.369 5.399 651,633 -0.04(-0.65%)
Jun 15, 2016 5.428 5.445 5.340 5.434 994,945 +0.03(+0.54%)
Jun 14, 2016 5.416 5.434 5.375 5.404 824,043 -0.02(-0.32%)
Jun 13, 2016 5.346 5.440 5.340 5.422 982,346 +0.01(+0.21%)
Jun 10, 2016 5.370 5.411 5.358 5.411 614,908 +0.03(+0.65%)
Jun 09, 2016 5.358 5.393 5.347 5.376 676,442 +0.02(+0.33%)
Jun 08, 2016 5.388 5.393 5.347 5.358 781,806 -0.01(-0.22%)
Jun 07, 2016 5.358 5.388 5.358 5.370 507,040 +0.01(+0.22%)
Jun 06, 2016 5.370 5.393 5.358 5.358 987,354 -0.03(-0.54%)
Jun 03, 2016 5.353 5.405 5.335 5.388 873,669 +0.03(+0.65%)
Jun 02, 2016 5.358 5.358 5.347 5.353 790,489 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.